시장 데이터를 불러오는 중
전체 종목
North Shore Equity Rotation ETF 과거 주가
North Shore Equity Rotation ETF · KOOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North Shore Equity Rotation ETF · KOOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,886 | ₩20,219 | ₩19,857 | ₩20,018 | +0.67% | 5.6천 |
| 2026.09.28–2026.10.02 | ₩19,684 | ₩19,684 | ₩19,296 | ₩19,644 | -0.20% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩19,671 | ₩19,979 | ₩19,577 | ₩19,735 | +0.33% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩19,470 | ₩19,686 | ₩19,389 | ₩19,686 | +1.11% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩20,020 | ₩20,020 | ₩19,564 | ₩19,785 | -1.17% | 2.1천 |
| 2026.08.31–2026.09.04 | ₩19,671 | ₩19,938 | ₩19,443 | ₩19,912 | +1.23% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩19,524 | ₩19,831 | ₩19,524 | ₩19,715 | +0.98% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩20,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,060 |
| ₩19,505 |
| ₩19,644 |
| -2.07% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩19,765 | ₩20,100 | ₩19,684 | ₩19,979 | +1.09% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,342 | ₩19,845 | ₩19,342 | ₩19,725 | +1.98% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,893 | ₩19,148 | ₩18,506 | ₩19,068 | +0.92% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,042 | ₩19,282 | ₩18,893 | ₩18,920 | -0.64% | 6.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩19,389 | ₩19,389 | ₩19,014 | ₩19,046 | -1.77% | 7.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩19,188 | ₩19,340 | ₩19,014 | ₩19,340 | +0.79% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,880 | ₩19,242 | ₩18,880 | ₩19,025 | +0.77% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,349 | ₩19,430 | ₩18,826 | ₩18,892 | -2.36% | 12만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,470 | ₩19,510 | ₩19,131 | ₩19,309 | -0.83% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,094 | ₩19,168 | ₩18,675 | ₩19,167 | +0.38% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩19,456 | ₩19,796 | ₩19,027 | ₩19,072 | -1.98% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,591 | ₩19,711 | ₩19,349 | ₩19,568 | -0.12% | 9.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,309 | ₩19,604 | ₩19,068 | ₩19,510 | +1.04% | 5.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,671 | ₩19,819 | ₩19,336 | ₩19,477 | -0.99% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,282 | ₩19,709 | ₩19,255 | ₩19,450 | +0.87% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,161 | ₩19,381 | ₩18,840 | ₩19,322 | +0.84% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,893 | ₩19,119 | ₩18,699 | ₩19,119 | +1.19% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩18,303 | ₩18,934 | ₩18,263 | ₩18,884 | +3.17% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,505 | ₩18,411 | ₩17,459 | ₩18,337 | +4.75% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,016 | ₩17,633 | ₩16,855 | ₩17,548 | +3.13% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,432 | ₩17,660 | ₩17,003 | ₩17,029 | -2.31% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,740 | ₩17,834 | ₩17,153 | ₩17,153 | -3.31% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,512 | ₩17,981 | ₩17,445 | ₩17,491 | -0.12% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,981 | ₩18,142 | ₩17,593 | ₩17,606 | -2.09% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,847 | ₩18,263 | ₩17,829 | ₩17,995 | +0.83% | 19.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,713 | ₩18,035 | ₩17,674 | ₩17,999 | +1.61% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,861 | ₩17,941 | ₩17,660 | ₩17,678 | -1.02% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,686 | ₩17,794 | ₩17,338 | ₩17,728 | +0.24% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,579 | ₩17,855 | ₩17,572 | ₩17,673 | +0.53% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,338 | ₩17,579 | ₩17,177 | ₩17,512 | +1.01% | 6.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,391 | ₩17,552 | ₩17,284 | ₩17,505 | +0.66% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,204 | ₩17,401 | ₩17,177 | ₩17,365 | +0.94% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,164 | ₩17,210 | ₩17,016 | ₩17,131 | -0.19% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,150 | ₩17,296 | ₩17,109 | ₩17,251 | +0.59% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩17,083 | ₩17,123 | ₩16,708 | ₩16,954 | -0.75% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,268 | ₩17,316 | ₩17,083 | ₩17,103 | -0.96% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,162 | ₩17,459 | ₩17,070 | ₩17,335 | +1.01% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,667 | ₩17,206 | ₩16,667 | ₩17,206 | +3.23% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩16,815 | ₩16,815 | ₩16,453 | ₩16,570 | -1.46% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,137 | ₩17,284 | ₩16,788 | ₩16,866 | -1.58% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,204 | ₩17,267 | ₩16,705 | ₩16,956 | -1.44% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩17,338 | ₩17,539 | ₩17,273 | ₩17,294 | -0.26% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,096 | ₩17,217 | ₩16,895 | ₩17,169 | +0.42% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,895 | ₩17,150 | ₩16,882 | ₩16,958 | +0.37% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,936 | ₩16,936 | ₩16,645 | ₩16,645 | -1.72% | 2.2천 |
|---|